1. Share Prices

  2. Workspace Group PLC (WKP)

381.50p+0.00 (+0.00%)05 Dec 2025, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Workspace Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 5, 2025380.50p384.00p376.50p381.50p709,517
Dec 4, 2025380.50p384.50p379.50p381.50p152,492
Dec 3, 2025382.00p384.00p379.36p380.50p125,959
Dec 2, 2025386.00p386.50p373.50p382.00p233,329
Dec 1, 2025380.50p382.50p373.50p378.50p400,488
Nov 28, 2025378.00p386.50p378.00p381.50p281,965
Nov 27, 2025380.50p389.00p378.50p386.00p246,507
Nov 26, 2025360.50p381.00p360.50p380.50p765,074
Nov 25, 2025360.00p370.00p359.50p365.00p2,400,295
Nov 24, 2025363.50p370.00p360.50p362.00p423,063
Nov 21, 2025364.00p372.31p360.00p367.50p1,239,036
Nov 20, 2025380.00p382.50p364.50p364.50p814,828
Nov 19, 2025389.50p392.50p368.00p381.00p2,402,106
Nov 18, 2025400.00p405.00p398.50p402.50p344,065
Nov 17, 2025403.00p407.50p401.50p405.00p245,650
Nov 14, 2025410.00p410.00p400.50p403.00p708,579
Nov 13, 2025418.50p418.50p409.00p410.00p144,132
Nov 12, 2025413.00p415.50p406.50p410.00p173,407
Nov 11, 2025402.00p415.00p402.00p415.00p116,823
Nov 10, 2025402.00p414.00p402.00p410.00p211,519
Nov 7, 2025400.00p413.50p400.00p409.50p329,302
Nov 6, 2025404.50p413.00p404.50p408.50p136,512
Nov 5, 2025400.00p408.50p400.00p405.00p211,547
Nov 4, 2025411.50p415.50p406.50p408.00p486,198
Nov 3, 2025415.00p420.00p414.00p415.00p228,307
Oct 31, 2025423.50p423.50p415.00p418.00p597,059
Oct 30, 2025406.50p417.00p406.50p416.00p533,730
Oct 29, 2025412.00p417.00p410.50p415.00p343,650
Oct 28, 2025406.00p415.00p406.00p413.00p122,295
Oct 27, 2025416.00p416.00p409.50p414.00p122,914
Oct 24, 2025406.50p415.00p406.50p414.50p174,721
Oct 23, 2025412.00p416.00p407.50p416.00p331,281
Oct 22, 2025397.00p411.00p397.00p411.00p904,206
Oct 21, 2025402.00p402.00p390.50p395.00p223,760
Oct 20, 2025387.50p394.50p387.50p394.50p128,321
Oct 17, 2025395.00p397.00p390.00p392.00p199,311
Oct 16, 2025400.50p403.00p390.00p400.00p295,397
Oct 15, 2025403.00p406.00p399.00p403.00p245,998
Oct 14, 2025398.50p408.50p398.50p399.50p195,879
Oct 13, 2025390.50p406.00p389.50p404.00p393,187
Oct 10, 2025395.50p399.00p390.50p391.00p210,324
Oct 9, 2025393.50p396.00p392.50p395.50p139,311
Oct 8, 2025398.50p400.00p389.00p393.50p346,270
Oct 7, 2025400.00p403.00p393.00p399.00p336,306
Oct 6, 2025398.00p404.00p397.50p402.00p201,195
Oct 3, 2025402.50p405.00p398.50p402.50p247,231
Oct 2, 2025405.00p405.00p394.50p402.50p299,199
Oct 1, 2025392.00p401.00p392.00p396.00p279,358
Sep 30, 2025400.50p400.50p387.00p396.50p344,229
Sep 29, 2025388.50p392.00p386.50p392.00p177,849
123456
Showing 1 to 50 of 252

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trustpilot Group PLC146.4013.31
Greggs PLC1,674.005.28
Ssp Group PLC172.304.49
Elementis PLC166.804.12
Rightmove PLC540.203.33
Pinewood Technologies Group PLC370.002.92

Fallers

CompanyPrice% Chg
Baltic Classifieds Group PLC175.40-5.70
Mony Group PLC181.80-5.31
Trainline PLC209.00-4.91
Big Yellow Group PLC1,024.00-4.30
Oxford Nanopore Technologies PLC124.70-4.30
Goodwin PLC19,650.00-3.68
Risers/fallers data from previous trading day.